Gainer Volumes for 17 July 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 17 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 28.1403 | 67.11 B | 0.4773 | 1.73 | 444.4 K |
| GSAT | Globalstar | 16.35 | 10.7 B | 0.60 | 3.81 | 26.6 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.1958 | 4.68 B | 0.0747 | 1.22 | 72.85 K |
| UUUU | Energy Fuels Inc | 15.50 | 3.64 B | 0.50 | 3.33 | 2.34 K |
| NAK | Northern Dynasty Minerals | 7.18 | 919.24 M | 0.18 | 2.57 | 274.05 K |
| REPX | Riley Exploration Permian Inc | 49.6762 | 769.99 M | 2.8119 | 6 | 747 |
| OBE | Obsidian Energy Ltd | 56.1216 | 697.15 M | 0.3091 | 0.55 | 247.44 K |
| GTE | Gran Tierra Energy Inc | 37.40 | 336.11 M | 1.20 | 3.31 | 141.01 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.1935 | 303.88 M | 0.0321 | 0.62 | 9.9 K |
| ELLO | Ellomay Capital Ltd | 4.6709 | 278.28 M | 0.2919 | 6.67 | 800 |
| GENC | Gencor Industries IN | 4.5334 | 263.84 M | 0.2267 | 5.26 | 17.87 K |
| LODE | Comstock Mining Inc | 400.00 | 261.42 M | 10.00 | 2.56 | 67 |
| ESP | Espey Mfg. & Electronics | 6.9022 | 189.54 M | 0.2226 | 3.33 | 100 |
| PLG | Platinum Group Metals Ltd | 90.00 | 184.26 M | 3.00 | 3.45 | 248 |
| STXS | Stereotaxis Inc | 36.9746 | 137.49 M | 1.6892 | 4.79 | 33.08 K |
| SIF | Sifco Industries | 9.8355 | 121.62 M | 0.435 | 4.63 | 2.5 K |
| BDL | Flanigan's Enterprises | 4.3813 | 89.23 M | 0.1306 | 3.07 | 500 |
| CEV | Eaton Vance California Muni Income Trust | 4.3019 | 74.56 M | 0.0291 | 0.68 | 14.65 K |
| WWR | Westwater Resources | 6840.00 | 74.09 M | 480.00 | 7.55 | 240 |
| IBIO | Ibio Inc | 2900.00 | 69.55 M | 350.00 | 13.73 | 4 |
| CPHI | China Pharma Holdings | 147.99 | 44.17 M | 1.99 | 1.36 | 35 |
| AGIG | AGIG | 255.783 | 38.38 M | 2.4595 | 0.97 | 452 |
| IGC | India Globalization Capital Inc | 11.60 | 28.93 M | 1.10 | 10.48 | 7.48 K |
| JOB | General Employment Enterprises | 5.60 | 24.92 M | 0.20 | 3.7 | 50 |
| BRN | Barnwell Industries | 3.6475 | 13.82 M | 0.0204 | 0.56 | 3.98 K |
| UUU | Universal Security Instruments | 3.8986 | 10.34 M | 0.1516 | 4.05 | 1.3 K |
| AUMN | Golden Minerals Company | 70.00 | 5.11 M | 1.25 | 1.82 | 210 |
| PW | Power REIT | 9.0734 | 2.93 M | 0.1467 | 1.64 | 300 |
| ENSV | Enservco Corpporation | 13.50 | 17.45 K | 0.45 | 3.45 | 75 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 11.00 | 801.99 K | 0.50 | 4.76 | 200 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.5469 | 4.46 T | 0.1267 | 2.87 | 602.15 M |
| AMD | Advanced Micro Devices | 4.00 | 788.5 B | 0.08 | 2.04 | 15.92 M |
| ASML | ASML Holding N.V. ADR | 22.2458 | 694.85 B | 0.3457 | 1.58 | 2.22 M |
| INTC | Intel Corp | 11.9884 | 527.4 B | 0.185 | 1.57 | 84.21 M |
| CSCO | Cisco Systems Inc | 13.2003 | 447.23 B | 0.251 | 1.94 | 69.17 M |
| KLAC | K L A-Tencor Corp | 16.5997 | 273.55 B | 0.0895 | 0.54 | 4.92 M |
| TXN | Texas Instruments | 14.8417 | 249.71 B | 0.4322 | 3 | 22.85 M |
| AMGN | Amgen Inc | 39.7664 | 226.05 B | 0.2165 | 0.55 | 7.93 M |
| WDC | Western Digital Cp | 17.5741 | 212.15 B | 0.2224 | 1.28 | 6.6 M |
| STX | Seagate Technology | 5.762 | 208.82 B | 0.1189 | 2.11 | 10.19 M |
| ADI | Analog Devices | 17.4065 | 181.07 B | 0.1903 | 1.11 | 3.73 M |
| QCOM | Qualcomm Inc | 31.2313 | 173.03 B | 0.448 | 1.46 | 23.15 M |
| GILD | Gilead Sciences Inc | 16.5212 | 171.29 B | 0.3316 | 2.05 | 24.74 M |
| VRTX | Vertex Pharmaceutic | 33.53 | 130.9 B | 0.30 | 0.9 | 886.2 K |
| CME | CME Group Inc | 28.3136 | 96.08 B | 0.2135 | 0.76 | 5.05 M |
| CSX | CSX Corp | 3.1487 | 92.88 B | 0.0657 | 2.13 | 52.05 M |
| NTES | Netease Inc ADR | 6.0808 | 78.53 B | 0.121 | 2.03 | 17.37 M |
| PCAR | Paccar Inc | 12.1418 | 68.81 B | 0.2052 | 1.72 | 5.56 M |
| MPWR | Monolithic Power Sys | 20.4035 | 66.96 B | 0.2222 | 1.1 | 370.5 K |
| TER | Teradyne Inc | 6.9929 | 64.18 B | 0.0644 | 0.93 | 4.16 M |
| BKR | Baker Hughes A Ge Co. Cl A | 19.1869 | 62.94 B | 0.2439 | 1.29 | 3.95 M |
| FLEX | Flextronics Intl Ltd | 3.5641 | 45.92 B | 0.0654 | 1.87 | 6.42 M |
| TTWO | Take-Two Interactive Software | 8.68 | 45.23 B | 0.16 | 1.88 | 2.47 M |
| ODFL | Old Dominion Freight Line Inc | 4.6269 | 44.86 B | 0.0297 | 0.65 | 3.92 M |
| MCHP | Microchip Technology | 8.1827 | 42.19 B | 0.2261 | 2.84 | 9.69 M |
| STLD | Steel Dynamics Inc | 11.1417 | 37.34 B | 0.1167 | 1.06 | 10.61 M |
| ERIC | Ericsson ADR | 5.901 | 33.69 B | 0.1234 | 2.14 | 5.29 M |
| ALNY | Alnylam Pharmaceuticals | 20.33 | 30.39 B | 0.38 | 1.9 | 194.7 K |
| CTSH | Cognizant Tech Sol | 12.7988 | 28.04 B | 0.2911 | 2.33 | 14.76 M |
| VRSN | Verisign Inc | 16.6563 | 25.96 B | 0.1761 | 1.07 | 5.2 M |
| ENTG | Entegris Inc | 3.2554 | 24.95 B | 0.1149 | 3.66 | 1.88 M |
| ULTA | Ulta Beauty Inc | 10.8288 | 22.16 B | 0.5043 | 4.88 | 516.8 K |
| MKSI | Mks Instruments Inc | 13.9878 | 20.71 B | 0.2624 | 1.91 | 324.9 K |
| PAAS | Pan Amer Silver Corp | 14.7881 | 19.93 B | 0.0922 | 0.63 | 802.3 K |
| NWS | News Cp Cl B | 9.4905 | 18.19 B | 0.0527 | 0.56 | 2.83 M |
| PAA | Plains All American Pipeline LP | 7.1567 | 16.54 B | 0.0458 | 0.64 | 687.6 K |
| LOGI | Logitech Int S.A. | 10.667 | 14.97 B | 0.097 | 0.92 | 1.72 M |
| AMKR | Amkor Technology | 5.3003 | 14.35 B | 0.1581 | 3.07 | 3.34 M |
| CHKP | Check Point Software | 24.31 | 13.7 B | 0.13 | 0.54 | 2.2 M |
| HAS | Hasbro Inc | 14.8296 | 13.64 B | 0.3564 | 2.46 | 3.94 M |
| EXEL | Exelixis Inc | 4.76 | 12.54 B | 0.04 | 0.85 | 994.12 K |
| ALGN | Align Technology | 10.30 | 12.52 B | 0.09 | 0.88 | 626.12 K |
| SMTC | Semtech Corp | 17.50 | 12.44 B | 0.17 | 0.98 | 1.05 M |
| ARWR | Arrowhead Pharma | 3.281 | 12.09 B | 0.081 | 2.53 | 49.52 K |
| KTOS | Kratos Defns | 8.20 | 11.79 B | 0.30 | 3.8 | 19.77 K |
| SWKS | Skyworks Solutions | 8.9463 | 10.5 B | 0.2368 | 2.72 | 2.41 M |
| RMBS | Rambus Inc | 17.00 | 10.37 B | 0.31 | 1.86 | 1.99 M |
| FORM | Formfactor Inc | 21.80 | 10.29 B | 0.25 | 1.16 | 276.14 K |
| FDS | FactSet Research Systems Inc | 44.788 | 10.21 B | 0.4393 | 0.99 | 333.29 K |
| PODD | Insulet Corp | 6.91 | 10.16 B | 0.08 | 1.17 | 307.76 K |
| SAIA | Saia Inc | 10.62 | 10.14 B | 0.0533 | 0.5 | 208.4 K |
| IONS | Ionis Pharmaceuticals | 16.08 | 9.28 B | 0.38 | 2.42 | 645.4 K |
| IDCC | Interdigital Inc | 19.8896 | 8.88 B | 0.2788 | 1.42 | 476.69 K |
| QRVO | Qorvo Inc | 15.56 | 8.68 B | 0.24 | 1.57 | 1.18 M |
| AVT | Avnet Inc | 18.17 | 7.87 B | 0.1147 | 0.64 | 1.21 M |
| CELH | Celsius Holdings Inc | 3.60 | 7.28 B | 0.6667 | 22.73 | 431.36 K |
| SLAB | Silicon Labs Inc | 39.37 | 7.2 B | 0.24 | 0.61 | 612.69 K |
| DSGX | Descartes Sys Group | 3.99 | 6.62 B | 0.02 | 0.5 | 15.26 K |
| PPC | Pilgrim's Pride | 3.2016 | 6.57 B | 0.032 | 1.01 | 159.81 K |
| ORKA | Oruka Therapeutics Inc | 20150.7832 | 6.52 B | 1463.7363 | 7.83 | 94 |
| SSRM | Ssr Mining Inc | 18.2383 | 6.49 B | 0.3714 | 2.08 | 593.1 K |
| LKQ | LKQ Corp | 7.3922 | 6.38 B | 0.0533 | 0.73 | 379.39 K |
| CVLT | Commvault Systems | 17.46 | 6.26 B | 0.57 | 3.37 | 555.79 K |
| CHDN | Churchill Downs IN | 5.1207 | 6.2 B | 0.1386 | 2.78 | 562.16 K |
| NICE | Nice Ltd ADR | 23.0124 | 6.15 B | 0.1426 | 0.62 | 77.25 K |
| AUB | Atlantic Union Bancshares Corp | 9.1133 | 6.11 B | 0.2641 | 2.98 | 22.66 K |
| CZR | Caesars Entertainment Inc | 3.70 | 6.04 B | 0.06 | 1.65 | 154.94 K |
| OTEX | Open Text Cp | 6.9867 | 6.04 B | 0.036 | 0.52 | 1.26 M |
| DOX | Amdocs Ltd Ord | 18.0482 | 5.89 B | 0.2186 | 1.23 | 745.3 K |
| OZK | Bank Ozk | 4.0382 | 5.7 B | 0.0527 | 1.32 | 895.03 K |
| PEGA | Pegasystems Inc | 6.0006 | 5.51 B | 0.278 | 4.86 | 1.56 M |
| ACIW | Aci Worldwide Inc | 4.6267 | 5.42 B | 0.09 | 1.98 | 370.99 K |
| CIGI | Colliers Intl Grp IN | 6.7707 | 5.41 B | 0.0506 | 0.75 | 8.75 K |
| IEP | Icahn Enterprises | 5.6565 | 5.33 B | 0.0679 | 1.21 | 2.67 K |
| MIDD | Middleby Corp | 14.7033 | 5.29 B | 0.1433 | 0.98 | 440.75 K |
| OMAB | Grupo Aeroportuario ADR | 4.59 | 5.19 B | 0.055 | 1.21 | 4.9 K |
| GNTX | Gentex Corp | 4.3539 | 5.05 B | 0.1524 | 3.63 | 3.97 M |
| UFPI | Universal Forest Prd | 11.5496 | 5.03 B | 0.2628 | 2.33 | 1.51 M |
| KLIC | Kulicke and Soffa | 3.6957 | 5.01 B | 0.2348 | 6.78 | 920 K |
| CAR | Avis Budget Group | 6.2232 | 4.84 B | 0.1615 | 2.66 | 4.97 M |
| NSIT | Insight Enterpr | 10.25 | 4.6 B | 0.21 | 2.09 | 303.38 K |
| ATRO | Astronics Cp | 3.3883 | 4.57 B | 0.0705 | 2.12 | 123.34 K |
| DIOD | Diodes Inc | 18.47 | 4.48 B | 0.59 | 3.3 | 360.9 K |
| UCB | United Community Banks, Inc. | 22.0775 | 4.4 B | 0.1842 | 0.84 | 215.32 K |
| MAT | Mattel Inc | 12.0452 | 4.32 B | 0.8505 | 7.6 | 9.48 M |
| UCTT | Ultra Clean Holdings | 3.27 | 4.21 B | 0.41 | 14.34 | 214.76 K |
| MEOH | Methanex Cp | 9.6949 | 4.19 B | 0.5878 | 6.45 | 674.6 K |
| SYNA | Synaptics Inc | 33.84 | 4.19 B | 1.02 | 3.11 | 1.93 M |
| OLED | Universal Display | 10.4018 | 4.18 B | 0.2638 | 2.6 | 205.56 K |
| PTEN | Patterson-Uti Energy | 10.6713 | 4.16 B | 0.1046 | 0.99 | 3.91 M |
| VEON | Veon Ltd ADR | 161.4228 | 3.95 B | 1.8991 | 1.19 | 190.8 K |
| CALM | Cal-Maine Foods IN | 8.9781 | 3.86 B | 0.3631 | 4.21 | 879.45 K |
| OPCH | Option Care Health Inc | 25.12 | 3.78 B | 0.44 | 1.78 | 126.89 K |
| LBTYA | Liberty Global Ord A | 3.8801 | 3.58 B | 0.0347 | 0.9 | 2.34 M |
| IPGP | Ipg Photonics Corp | 10.4727 | 3.56 B | 0.1089 | 1.05 | 169.74 K |
| POWI | Power Integratn | 11.2023 | 3.48 B | 0.0691 | 0.62 | 616 K |
| LBTYK | Liberty Global Ord C | 3.9739 | 3.48 B | 0.029 | 0.74 | 875.93 K |
| SHOO | Steven Maddens Ltd | 4.6497 | 3.46 B | 0.0779 | 1.7 | 1.16 M |
| SFNC | Simmons First Natl | 8.9999 | 3.46 B | 0.2703 | 3.1 | 102.8 K |
| PLUG | Plug Power Inc | 7.70 | 3.21 B | 0.10 | 1.32 | 26.99 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5975 | 2.23 T | 0.0531 | 0.81 | 16.11 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 59.02 | 1.09 T | 0.56 | 0.96 | 1.2 M |
| JPM | JP Morgan Chase & Company | 24.4115 | 965.21 B | 0.503 | 2.1 | 61.74 M |
| MA | Mastercard Inc | 16.4997 | 496.73 B | 0.1441 | 0.88 | 17.02 M |
| HSBC | HSBC Holdings Plc ADR | 19.3117 | 356.84 B | 0.173 | 0.9 | 1.85 M |
| PG | Procter & Gamble Company | 36.1801 | 335.32 B | 0.4594 | 1.29 | 13.34 M |
| HD | Home Depot | 16.4493 | 324.09 B | 0.18 | 1.11 | 15.28 M |
| RY | Royal Bank of Canada | 22.7183 | 298.78 B | 0.1767 | 0.78 | 995.3 K |
| PM | Philip Morris International Inc | 20.1463 | 294.44 B | 0.3205 | 1.62 | 6.57 M |
| NVS | Novartis Ag ADR | 20.3431 | 288.38 B | 0.1872 | 0.93 | 1.41 M |
| BML-PH | Bank of America Corporation | 6.2609 | 260.85 B | 0.0462 | 0.74 | 32.8 K |
| BAC-PL | Bank of America Corporation | 293.7241 | 242.53 B | 1.7588 | 0.6 | 8.5 K |
| SAP | SAP Ag ADR | 32.0966 | 241.55 B | 0.1796 | 0.56 | 892.3 K |
| IBM | International Business Machines | 62.5769 | 223.42 B | 2.5916 | 4.32 | 21.12 M |
| BHP | BHP Billiton Ltd ADR | 20.7035 | 221.59 B | 0.1632 | 0.79 | 3.1 M |
| MCD | McDonald's Corporation | 36.5185 | 190.75 B | 0.3915 | 1.08 | 9.77 M |
| UNP | Union Pacific Corp | 19.8644 | 176.91 B | 0.1014 | 0.51 | 7.84 M |
| T | American Telephone and Telegraph Inc. | 6.455 | 168.43 B | 0.0727 | 1.14 | 25.91 M |
| CRM | Salesforce.com Inc | 10.0623 | 164.92 B | 0.1873 | 1.9 | 4.44 M |
| RIO | Rio Tinto Plc ADR | 13.6746 | 159.76 B | 0.373 | 2.8 | 4.4 M |
| SCCO | Southern Copper Corp | 11.4996 | 156.51 B | 0.3115 | 2.78 | 4.36 M |
| GLW | Corning Inc | 11.1944 | 136.56 B | 0.1481 | 1.34 | 13.58 M |
| BTI | British American Tobacco Industries ADR | 11.0873 | 123.68 B | 0.0569 | 0.52 | 185 K |
| CVS | CVS Corp | 21.8782 | 121.49 B | 0.4477 | 2.09 | 9.43 M |
| NEM | Newmont Mining Corp | 28.8677 | 120.32 B | 0.1965 | 0.69 | 4.57 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.6853 | 118.88 B | 0.1477 | 1.55 | 15.28 M |
| HDB | Hdfc Bank Ltd ADR | 3.7034 | 118.62 B | 0.0409 | 1.12 | 4.61 M |
| LOW | Lowe's Companies | 15.1132 | 113.9 B | 0.2369 | 1.59 | 15.58 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.9558 | 110.43 B | 0.1708 | 1.08 | 6.12 M |
| MO | Altria Group | 6.8415 | 108.67 B | 0.1381 | 2.06 | 16.56 M |
| IBN | Icici Bank Ltd ADR | 4.5733 | 105.73 B | 0.1667 | 3.78 | 22.49 M |
| VLO | Valero Energy Corp | 9.9496 | 100.29 B | 0.1199 | 1.22 | 12.29 M |
| MCK | Mckesson Corp | 40.1158 | 99.88 B | 0.6503 | 1.65 | 2.04 M |
| CNQ | Canadian Natural Resources | 7.5257 | 98.13 B | 0.171 | 2.33 | 9.97 M |
| FCX | Freeport-Mcmoran Inc | 19.906 | 93.56 B | 0.6026 | 3.12 | 43.58 M |
| AEM | Agnico-Eagle Mines Ltd | 42.5673 | 91.33 B | 0.6281 | 1.5 | 1.84 M |
| ICE | Intercontinental Exchange | 15.5309 | 87.15 B | 0.1656 | 1.08 | 8.06 M |
| CMI | Cummins Inc | 24.6694 | 86.95 B | 0.1693 | 0.69 | 2.22 M |
| ITW | Illinois Tool Works Inc | 25.935 | 82.87 B | 0.1406 | 0.55 | 2.54 M |
| EPD | Enterprise Products Partners LP | 4.7005 | 82.26 B | 0.0504 | 1.08 | 2.83 M |
| USB-PH | U.S. Bancorp | 8.5023 | 77.27 B | 0.046 | 0.54 | 8.18 K |
| SLB | Schlumberger N.V. | 37.7059 | 77.26 B | 0.3568 | 0.96 | 9.77 M |
| SU | Suncor Energy Inc | 18.0355 | 77.26 B | 0.6348 | 3.65 | 8.79 M |
| NSC | Norfolk Southern Corp | 28.1456 | 75.88 B | 0.3196 | 1.15 | 3.31 M |
| GS-PA | The Goldman Sachs Group Inc | 7.4199 | 70.5 B | 0.0392 | 0.53 | 38.48 K |
| TRP | Tc Energy Corp | 11.9904 | 68 B | 0.0686 | 0.58 | 147.4 K |
| RSG | Republic Services | 18.3042 | 65.9 B | 0.1817 | 1 | 3.08 M |
| CRH | CRH Plc ADR | 14.4077 | 65 B | 0.4681 | 3.36 | 341.6 K |
| GWW | W.W. Grainger | 64.3686 | 62.24 B | 0.6242 | 0.98 | 1.02 M |
| NUE | Nucor Corp | 28.4747 | 61.87 B | 0.3065 | 1.09 | 4.44 M |
| FIX | Comfort Systems USA | 9.0665 | 60.8 B | 0.1518 | 1.7 | 186.95 K |
| RELX | Relx Plc ADR | 4.4811 | 60.48 B | 0.0342 | 0.77 | 110.8 K |
| WPM | Wheaton Precious Metals | 7.00 | 59.89 B | 0.0743 | 1.07 | 3.61 M |
| AME | Amtek Inc | 14.1912 | 58.74 B | 0.0957 | 0.68 | 900 K |
| OKE | Oneok Inc | 6.3779 | 58.4 B | 0.0791 | 1.26 | 1.64 M |
| OXY | Occidental Petroleum Corp | 40.8068 | 57.68 B | 0.2891 | 0.71 | 9.11 M |
| MT | Arcelormittal ADR | 59.1267 | 55.2 B | 0.6408 | 1.1 | 2.83 M |
| EW | Edwards Lifesciences Corp | 5.6667 | 53.06 B | 0.03 | 0.53 | 3.19 M |
| STT | State Street Corp | 32.7285 | 52.15 B | 0.2313 | 0.71 | 5.55 M |
| WAB | Wabtec Corp | 15.4738 | 50.33 B | 0.214 | 1.4 | 1.22 M |
| DVN | Devon Energy Corp | 35.2983 | 48.83 B | 0.2472 | 0.71 | 4.51 M |
| AU | Anglogold Ashanti Ltd ADR | 30.5308 | 48.08 B | 0.456 | 1.52 | 1.54 M |
| SPG-PJ | Simon Property Group Inc | 22.9814 | 45.24 B | 0.6325 | 2.83 | 200 |
| WDS | Woodside Energy Group Ltd | 17.66 | 44.92 B | 0.4658 | 2.71 | 1.57 K |
| LYV | Live Nation Entertainment | 5.33 | 43.34 B | 0.12 | 2.3 | 721.61 K |
| A | Agilent Technologies | 13.2657 | 42.16 B | 0.0822 | 0.62 | 2.87 M |
| DHI | D.R. Horton | 8.1796 | 41.92 B | 0.2148 | 2.7 | 7.56 M |
| MSCI | MSCI Inc | 23.4621 | 41.82 B | 0.3162 | 1.37 | 486.1 K |
| KB | KB Financial Group Inc ADR | 23.2964 | 41.73 B | 0.2036 | 0.88 | 348.7 K |
| FNV | Franco Nev Corp | 20.0814 | 40.96 B | 0.2804 | 1.42 | 800 |
| WAT | Waters Corp | 50.28 | 40.6 B | 0.32 | 0.64 | 600.8 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 7.2426 | 40.55 B | 0.08 | 1.12 | 101.46 K |
| AIG | American International Group | 8.4481 | 39.89 B | 0.4812 | 6.04 | 27.47 M |
| ADM | Archer Daniels Midland | 18.2936 | 38.63 B | 0.1022 | 0.56 | 3.69 M |
| EC | Ecopetrol S.A. ADR | 7.1227 | 35.38 B | 0.2717 | 3.97 | 62.8 K |
| BBD | Banco Bradesco S.A. ADR | 3.4048 | 34.31 B | 0.0365 | 1.08 | 11.96 M |
| EQT | Eqt Corp | 16.3492 | 33.83 B | 0.1209 | 0.74 | 1.15 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 12.087 | 32.8 B | 0.1418 | 1.19 | 288.95 K |
| KGC | Kinross Gold Corp | 17.2465 | 31.85 B | 0.2594 | 1.53 | 3.82 M |
| TECK | Teck Resources Ltd | 15.7748 | 31.28 B | 0.7715 | 5.14 | 11.4 M |
| FTI | Technipfmc Plc | 13.1383 | 30.07 B | 0.137 | 1.05 | 983.81 K |
| BAP | Credicorp Ltd | 39.0056 | 29.8 B | 0.2951 | 0.76 | 182.97 K |
| NMR | Nomura Holdings Inc ADR | 4.5152 | 29.23 B | 0.0855 | 1.93 | 620.2 K |
| MTD | Mettler-Toledo International | 81.65 | 28.67 B | 1.57 | 1.96 | 258.51 K |
| WSM | Williams-Sonoma | 4.1516 | 28.55 B | 0.0646 | 1.58 | 2.02 M |
| HPQ | HP Inc | 11.3594 | 27.17 B | 0.0881 | 0.78 | 32.08 M |
| AWK | American Water Works | 12.6081 | 27.12 B | 0.0809 | 0.65 | 342.1 K |
| TPR | Tapestry Inc | 17.2358 | 25.94 B | 0.2783 | 1.64 | 4.03 M |
| PPG | PPG Industries | 17.7305 | 25.5 B | 0.1038 | 0.59 | 4.81 M |
| WST | West Pharmaceutical Services | 15.0803 | 24.36 B | 0.2156 | 1.45 | 579.4 K |
| PHM | Pultegroup | 7.7827 | 24.24 B | 0.1021 | 1.33 | 6.88 M |
| CHD | Church & Dwight Company | 11.0845 | 24.03 B | 0.148 | 1.35 | 1.7 M |
| FICO | Fair Isaac and Company | 14.7566 | 23.99 B | 0.2365 | 1.63 | 722.85 K |
| TPL | Texas Pacific Land Trust | 3.2135 | 23.94 B | 0.1159 | 3.74 | 124.2 K |
| RL | Ralph Lauren Corp | 42.7354 | 23.07 B | 0.431 | 1.02 | 1.55 M |
| STE | Steris Corp | 20.304 | 23.01 B | 0.2101 | 1.05 | 641.8 K |
| PKG | Packaging Corp of America | 10.9314 | 22.9 B | 0.0737 | 0.68 | 909.9 K |
| CIB | Bancolombia S.A. ADR | 11.8293 | 22.81 B | 0.1323 | 1.13 | 403.2 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 25.7816 | 22.42 B | 0.2128 | 0.83 | 139.9 K |
| IP | International Paper Company | 12.3662 | 21.78 B | 0.0837 | 0.68 | 6.64 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELO | Eloro Resources Ltd | 5.60 | 1.20 | 27.27 | 2.35 K | |
| CS | Capstone Mining Corp | 3.05 | 0.25 | 8.93 | 3.77 M | |
| OCG | Outcrop Silver & Gold Corp | 3.70 | 0.30 | 8.82 | 2.03 K | |
| SGY | Surge Energy Inc | 8.3695 | 0.6309 | 8.15 | 2.45 K | |
| MX | Methanex Corp | 10.8048 | 0.6788 | 6.7 | 492.57 K | |
| FM | First Quantum Minerals Ltd | 11.6893 | 0.6984 | 6.35 | 3.5 M | |
| WPRT | Westport Fuel Systems Inc | 104.00 | 5.90 | 6.01 | 6.97 K | |
| EFR | Energy Fuels Inc | 18.00 | 1.00 | 5.88 | 8.46 K | |
| AGI | Alamos Gold Inc Cls A | 8.2864 | 0.4544 | 5.8 | 509.54 K | |
| IMP | Intermap Tech Corp | 20.10 | 1.10 | 5.79 | 2.23 K | |
| ESI | Ensign Energy Services Inc | 4.3164 | 0.2257 | 5.52 | 476.22 K | |
| PWF-PG | Power Financial Corp Pref G | 8.723 | 0.4223 | 5.09 | 3.82 K | |
| HBP | Helix Biopharm | 9.30 | 0.45 | 5.08 | 24.4 K | |
| PNP | Pinetree Capital Ltd | 306.00 | 14.00 | 4.79 | 3.8 K | |
| GTE | Gran Tierra Energy Inc | 41.90 | 1.90 | 4.75 | 256.4 K | |
| CJR-B | Corus Entertainment Inc | 5.8284 | 0.2583 | 4.64 | 403 K | |
| TECK-B | Teck Resources Limited | 17.5456 | 0.7641 | 4.55 | 11.02 M | |
| TECK-A | Teck Resources Limited | 18.1837 | 0.7768 | 4.46 | 5.4 K | |
| BIR | Birchcliff Energy Ltd | 3.9589 | 0.1671 | 4.41 | 811 K | |
| CCL-B | CCL Industries Inc | 3.6281 | 0.1488 | 4.28 | 66.02 K | |
| CFP | Canfor Corp | 4.93 | 0.20 | 4.23 | 119.5 K | |
| STC | Sangoma Technologies Corp | 5.18 | 0.21 | 4.23 | 357 | |
| PTM | Platinum Group Metals Ltd | 100.00 | 4.00 | 4.17 | 75 | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.4969 | 0.3235 | 3.96 | 400 | |
| MRC | Morguard Corp | 21.6065 | 0.8136 | 3.91 | 1.7 K | |
| PIF | Polaris Infrastructure Inc | 767.915 | 28.7968 | 3.9 | 93 | |
| CSW-B | Corby Spirit and Wine Limited | 5.1187 | 0.1759 | 3.56 | 2.5 K | |
| SU | Suncor Energy Inc | 20.138 | 0.6881 | 3.54 | 4.83 M | |
| WPK | Winpak Ltd | 5.2336 | 0.1782 | 3.52 | 28.24 K | |
| CTC | Canadian Tire Corp Ltd | 47.5903 | 1.4685 | 3.18 | 451 | |
| DII-B | Dorel Industries Inc | 7.3897 | 0.2276 | 3.18 | 38.9 K | |
| MRE | Martinrea International Inc | 5.0636 | 0.1552 | 3.16 | 46.59 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.116 | 0.1184 | 2.96 | 169.9 K | |
| BCE-PB | BCE Inc Pref AB | 7.6382 | 0.2152 | 2.9 | 200 | |
| CGY | Calian Group Ltd | 8.3608 | 0.2296 | 2.82 | 3.85 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 8.1161 | 0.2164 | 2.74 | 4.7 K | |
| SII | Sprott Inc | 19.3939 | 0.5002 | 2.65 | 2.61 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.1703 | 0.1848 | 2.65 | 2.6 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.4059 | 0.2107 | 2.57 | 1.14 K | |
| CTC-A | Canadian Tire Corporation Limited | 34.4411 | 0.8631 | 2.57 | 114.5 K | |
| KEI | Kolibri Global Energy Inc | 4.00 | 0.10 | 2.56 | 3.08 K | |
| USA | Americas Silver Corp | 12.30 | 0.30 | 2.5 | 2.58 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.7858 | 0.2022 | 2.36 | 7.93 M | |
| UTC-C | Utility Corp Cl C (UTC-C | 10.0635 | 0.2272 | 2.31 | 600 | |
| CCA | Cogeco Communications Inc | 17.182 | 0.3853 | 2.29 | 66.99 K | |
| PWF-PE | Power Financial Corp Pref E | 8.5628 | 0.1882 | 2.25 | 500 | |
| ELEF | Silver Elephant Mining Corp | 15.3797 | 0.3307 | 2.2 | 105 | |
| FSY | Forsys Metals Corp | 5.06 | 0.10 | 2.02 | 73.59 K | |
| K | Kinross Gold Corp | 19.2892 | 0.3803 | 2.01 | 1.97 M | |
| PIC-PA | Premium Income Corp Pref A | 5.3661 | 0.1045 | 1.99 | 12.6 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.2955 | 0.1373 | 1.92 | 15.22 K | |
| TIH | Toromont Ind | 10.262 | 0.1926 | 1.91 | 58.33 K | |
| TFII | Tfi International Inc | 3.9417 | 0.0737 | 1.91 | 33.88 K | |
| TRZ | Transat At Inc | 9.91 | 0.18 | 1.85 | 17.56 K | |
| BCE-PG | Bce Inc Pref G | 7.3438 | 0.1316 | 1.82 | 2.3 K | |
| RCI-B | Rogers Communications Inc | 16.4844 | 0.2948 | 1.82 | 923.62 K | |
| SSRM | Ssr Mining Inc | 20.4663 | 0.3639 | 1.81 | 99 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.4416 | 0.0601 | 1.78 | 29.28 K | |
| ESM | Euro Sun Mining Inc | 5.2676 | 0.0909 | 1.76 | 9.89 K | |
| IMO | Imperial Oil | 31.7198 | 0.5457 | 1.75 | 773.12 K | |
| L | Loblaw CO | 4.9523 | 0.085 | 1.75 | 998.25 K | |
| FFH | Fairfax Financial Holdings Ltd | 205.8885 | 3.4903 | 1.72 | 16.97 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.581 | 0.0708 | 1.57 | 9.32 K | |
| GWO | Great-West Lifeco Inc | 10.2254 | 0.1556 | 1.55 | 279.07 K | |
| PAAS | Pan American Silver Corp | 16.6521 | 0.2528 | 1.54 | 106.91 K | |
| CGO | Cogeco Inc Sv | 13.7205 | 0.2073 | 1.53 | 738 | |
| NDM | Northern Dynasty Minerals Ltd | 8.00 | 0.12 | 1.52 | 43.1 K | |
| BCE-PH | Bce Inc Pref H | 7.1777 | 0.1071 | 1.51 | 10 K | |
| CFW | Calfrac Well Services Ltd | 257.50 | 3.75 | 1.48 | 3.21 K | |
| WFG | West Fraser Timber CO Ltd | 9.054 | 0.13 | 1.46 | 82.6 K | |
| EMP-A | Empire Company Limited | 10.7044 | 0.1508 | 1.43 | 266.4 K | |
| WN-PC | George Weston Ser 3 Prf | 7.8423 | 0.1099 | 1.42 | 6.78 K | |
| OVV | Ovintiv Inc | 103.0219 | 1.4199 | 1.4 | 316.58 K | |
| RUS | Russel Metals | 5.5543 | 0.0758 | 1.38 | 332.4 K | |
| ABX | Barrick Mining Corp | 28.2424 | 0.3819 | 1.37 | 1.96 M | |
| PWF-PH | Power Financial Corp Pref H | 8.3874 | 0.1128 | 1.36 | 6.42 K | |
| MG | Magna International Inc | 7.6944 | 0.1033 | 1.36 | 888.66 K | |
| IAG | IA Financial Corp Inc | 15.7821 | 0.2096 | 1.35 | 126.3 K | |
| EQB | EQB Inc | 6.8107 | 0.0903 | 1.34 | 18.8 K | |
| IMG | Iamgold Corp | 10.6025 | 0.1393 | 1.33 | 861.59 K | |
| MDI | Major Drilling Grp | 6.0687 | 0.0777 | 1.3 | 17.16 K | |
| FRU | Freehold Royalties Ltd | 4.4521 | 0.054 | 1.23 | 61.53 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.915 | 0.0471 | 1.22 | 3.06 K | |
| AIM | Aimia Inc | 6.7628 | 0.0812 | 1.22 | 393.3 K | |
| WSP | WSP Global Inc | 13.6619 | 0.1623 | 1.2 | 45.96 K | |
| AFN | Ag Growth International Inc | 14.8405 | 0.1746 | 1.19 | 38.2 K | |
| BCE-PS | Bce Inc Pref S | 7.3886 | 0.0814 | 1.11 | 500 | |
| CYB | Cymbria Corp Cl A | 11.90 | 0.13 | 1.1 | 9 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.9317 | 0.0403 | 1.04 | 3 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.8911 | 0.0395 | 1.03 | 21 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.285 | 0.0428 | 1.01 | 7.7 K | |
| AEM | Agnico Eagle Mines Ltd | 46.8511 | 0.4462 | 0.96 | 445.51 K | |
| BBD-PD | Bombardier Inc Pref D | 4.459 | 0.0418 | 0.95 | 51.4 K | |
| FTS | Fortis Inc | 13.5903 | 0.1214 | 0.9 | 453.04 K | |
| MTY | Mty Food Group Inc | 6.5237 | 0.0561 | 0.87 | 2.68 K | |
| RCI-A | Rogers Communications Inc | 17.7887 | 0.1494 | 0.85 | 200 | |
| PGIC | Premium Global Income Split Corp | 50.6507 | 0.4052 | 0.81 | 179 | |
| NWC | The North West Company Inc | 7.5389 | 0.0601 | 0.8 | 59.49 K | |
| STN | Stantec Inc | 11.1043 | 0.087 | 0.79 | 272.71 K | |
| CSU | Constellation Software Inc | 26.0975 | 0.1864 | 0.72 | 8.3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 55.90 | 101.93 B | 7.10 | 14.55 | 52.73 K |
| MBGAF | Mercedes-Benz Group AG | 27.4883 | 50.19 B | 0.295 | 1.08 | 802 K |
| LNWO | Light & Wonder, Inc. | 15.46 | 7.19 B | 0.31 | 2.05 | 1.06 M |
| HSTC | HST Global Inc | 12.30 | 91.93 M | 0.30 | 2.5 | 18.41 K |
| ICBU | Imd Companies | 4.50 | 2.46 M | 2.00 | 80 | 2.15 M |
| CBDL | CBD Life Sciences Inc | 37500.00 | 1.19 M | 1250.00 | 3.45 | 14.5 K |
| ERHE | ERHC Energy Inc | 67.00 | 863.83 K | 3.00 | 4.69 | 174.35 K |
| SEII | Sharing Economy International Inc | 5220.0054 | 586.43 K | 120.0005 | 2.35 | 1 |
| NEOM | NeoMedia Technologies Inc | 18.45 | 508.84 K | 0.75 | 4.24 | 2.08 K |
| KALY | Kali Inc | 7.575 | 101.82 K | 0.075 | 1 | 100 |
| GRLF | Green Leaf Innovations Inc | 4.00 | 93.34 K | 0.25 | 6.67 | 2.48 M |
| USRM | U.S. Stem Cell Inc | 750.00 | 64.15 K | 50.00 | 7.14 | 10 |
| WNBD | Winning Brands Corporation | 8.25 | 27.12 K | 0.15 | 1.85 | 22.99 K |
| CDVIQ | Cal Dive International Inc | 8.83 | 9.86 K | 0.09 | 1.03 | 352.98 K |
| STTO | SITO Mobile Ltd. | 12.40 | 5.13 K | 0.30 | 2.48 | 300 |
| TXCCQ | TranSwitch Corporation | 3.6578 | 4.66 K | 0.159 | 4.54 | 10.57 K |
| SIMPQ | Simply Inc | 420.00 | 1.55 K | 15.00 | 3.7 | 449 |
| SPOI | SPO Networks Inc | 200.00 | 1.24 K | 40.00 | 25 | 167 |
| CYRNQ | CYRNQ | 47.598 | 799 | 1.20 | 2.59 | 720 |
| DOMR | Dominion Resources Black Warrior Trust | 9.4007 | 785 | 0.2329 | 2.54 | 12.75 K |
| PRXIQ | Premier Exhibitions Inc | 8.40 | 491 | 0.70 | 9.09 | 13.98 K |
| SYNE | Synthesis Energy Systems Inc | 51.84 | 157 | 0.64 | 1.25 | 2.4 K |
| OWCP | OWC Pharmaceutical Research Corp | 8.00 | 2.00 | 33.33 | 62 | |
| IGNT | Ingen Technologies Inc | 4.70 | 0.70 | 17.5 | 83.58 K | |
| NKRSF | Niko Resources Ltd | 70.7552 | 3.7362 | 5.57 | 1.44 K | |
| ESINQ | ITT Educational Services Inc | 97.94 | 3.50 | 3.71 | 721.01 K | |
| BAJFF | Camrova Resources Inc | 8.75 | 0.17 | 1.98 | 75 | |
| DKAM | Drinks Americas Holdings Ltd | 496.8754 | 9.375 | 1.92 | 109 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 130.00 | 11 M | 10.00 | 8.33 | 67 |
| AUQ | AuQ Gold Mining Inc | 3.60 | 0.80 | 28.57 | 725 | |
| EMR | Emgold Mining Corporation | 85.00 | 15.00 | 21.43 | 445.5 K | |
| ATOM | Atomic Minerals Corp | 24.2999 | 3.60 | 17.39 | 55 | |
| ICON | International Iconic Gold Exploration Corp | 14.00 | 2.00 | 16.67 | 40 | |
| RHT | Reliq Health Technologies Inc | 4.00 | 0.50 | 14.29 | 510 | |
| CTH | CoTec Holdings Corp. | 320.00 | 40.00 | 14.29 | 45 | |
| BSK | Blue Sky Uranium Corp | 18.00 | 2.00 | 12.5 | 350 | |
| AZR | Azarga Metals Corp | 170.00 | 15.00 | 9.68 | 18 K | |
| SA-H | Southern Arc Minerals Inc | 3.50 | 0.30 | 9.37 | 9.81 K | |
| AXL | Arrow Exploration Corp | 20.5128 | 1.7094 | 9.09 | 58 K | |
| IB | IBC Advanced Alloys Corp | 7.20 | 0.60 | 9.09 | 4.72 K | |
| AVCR | Avricore Health Inc | 13.20 | 1.00 | 8.2 | 5.32 K | |
| OYL | CGX Energy Inc | 11.80 | 0.80 | 7.27 | 66.65 K | |
| SIEN | Sienna Resources Inc. | 8.50 | 0.50 | 6.25 | 183 K | |
| PX | Pelangio Exploration Inc | 3.50 | 0.20 | 6.06 | 7.06 K | |
| SKP | StrikePoint Gold Inc | 21.00 | 1.00 | 5 | 650 | |
| AEMC | Alaska Energy Metals Corporation | 21.00 | 1.00 | 5 | 20 | |
| STS | South Star Mining Corp | 17.25 | 0.75 | 4.55 | 1.14 K | |
| CKG | Chesapeake Gold Corp | 4.09 | 0.16 | 4.07 | 10.4 K | |
| BQE | BQE Water Inc | 41.00 | 1.50 | 3.8 | 208.03 K | |
| VVTM | VVT Med Inc. | 747.6636 | 23.3645 | 3.23 | 31 | |
| GCOM | Green Shift Commodities Ltd. | 8.20 | 0.20 | 2.5 | 225 | |
| BKM | Pacific Booker Minerals Inc | 6.04 | 0.14 | 2.37 | 1.85 K | |
| GBU | Gabriel Resources Ltd | 16.50 | 0.30 | 1.85 | 562.75 K | |
| UCU | Ucore Rare Metals Inc | 3.50 | 0.05 | 1.45 | 258.85 K | |
| KTN | Kootenay Silver Inc | 7.10 | 0.10 | 1.43 | 400 | |
| RET-A | Reitmans (Canada) Limited | 8.4695 | 0.1112 | 1.33 | 64.52 K |